耀皮玻璃
sh600819 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.40
涨跌幅
-2.00%
成交量
5,302,600 股
成交额
29,054,968 元
换手率
0.67%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.54 | 5.40 | 5.56 | 5.40 | -2.00% | 5,302,600 | 29,054,968 | 0.67 |
| 2026-10-13 | 5.43 | 5.51 | 5.58 | 5.31 | +0.55% | 7,994,600 | 43,458,824 | 1.01 |
| 2026-10-12 | 5.57 | 5.48 | 5.63 | 5.42 | -1.97% | 6,461,600 | 35,654,712 | 0.82 |
| 2026-10-09 | 5.49 | 5.59 | 5.60 | 5.39 | +1.08% | 6,512,700 | 35,755,032 | 0.83 |
| 2026-10-08 | 5.63 | 5.53 | 5.71 | 5.47 | -1.60% | 6,505,500 | 36,294,172 | 0.82 |
| 2026-09-30 | 5.65 | 5.62 | 5.67 | 5.57 | +0.18% | 6,321,400 | 35,520,628 | 0.80 |
| 2026-09-29 | 5.56 | 5.61 | 5.64 | 5.55 | +0.54% | 5,685,100 | 31,789,978 | 0.72 |
| 2026-09-28 | 5.62 | 5.58 | 5.74 | 5.53 | -1.24% | 8,293,200 | 46,507,644 | 1.05 |
| 2026-09-24 | 5.65 | 5.65 | 5.92 | 5.63 | -0.35% | 10,103,900 | 57,920,788 | 1.28 |
| 2026-09-23 | 5.62 | 5.67 | 5.76 | 5.58 | +0.89% | 8,075,500 | 45,803,328 | 1.02 |
| 2026-09-22 | 5.69 | 5.62 | 5.70 | 5.59 | -0.71% | 7,216,800 | 40,673,836 | 0.91 |
| 2026-09-21 | 5.56 | 5.66 | 5.73 | 5.55 | +1.62% | 8,398,900 | 47,648,856 | 1.06 |
| 2026-09-18 | 5.66 | 5.57 | 5.74 | 5.57 | -1.42% | 8,047,500 | 45,301,544 | 1.02 |
| 2026-09-17 | 5.63 | 5.65 | 5.75 | 5.55 | +0.71% | 8,513,700 | 48,170,932 | 1.08 |
| 2026-09-16 | 5.59 | 5.61 | 5.62 | 5.50 | +1.08% | 5,503,000 | 30,645,708 | 0.70 |
| 2026-09-15 | 5.69 | 5.55 | 5.76 | 5.52 | -2.97% | 8,786,700 | 49,341,220 | 1.11 |
| 2026-09-14 | 5.85 | 5.72 | 5.93 | 5.69 | -3.05% | 10,567,700 | 60,934,244 | 1.34 |
| 2026-09-11 | 5.86 | 5.90 | 5.94 | 5.72 | -0.17% | 9,817,000 | 57,318,868 | 1.24 |
| 2026-09-10 | 5.97 | 5.91 | 5.99 | 5.87 | -1.01% | 5,562,700 | 32,974,058 | 0.70 |
| 2026-09-09 | 5.95 | 5.97 | 6.04 | 5.94 | +0.34% | 6,371,500 | 38,160,384 | 0.81 |
| 2026-09-08 | 5.85 | 5.95 | 6.04 | 5.85 | +1.54% | 7,734,300 | 46,036,996 | 0.98 |
| 2026-09-07 | 6.04 | 5.86 | 6.04 | 5.85 | -2.01% | 10,428,100 | 61,541,644 | 1.32 |
| 2026-09-04 | 5.71 | 5.98 | 6.05 | 5.65 | +5.65% | 21,127,400 | 124,901,800 | 2.68 |
| 2026-09-03 | 5.71 | 5.66 | 6.08 | 5.66 | -0.88% | 10,332,900 | 59,568,504 | 1.31 |
| 2026-09-02 | 5.77 | 5.71 | 5.81 | 5.64 | -1.04% | 8,125,900 | 46,627,452 | 1.03 |
| 2026-09-01 | 5.75 | 5.77 | 5.83 | 5.74 | +0.35% | 5,325,900 | 30,785,312 | 0.67 |
| 2026-08-31 | 5.66 | 5.75 | 5.79 | 5.65 | +0.88% | 7,522,300 | 43,285,780 | 0.95 |
| 2026-08-28 | 5.60 | 5.70 | 5.75 | 5.58 | +1.79% | 8,631,000 | 49,046,056 | 1.09 |
| 2026-08-27 | 5.70 | 5.60 | 5.71 | 5.53 | -2.44% | 11,318,600 | 63,222,696 | 1.43 |
| 2026-08-26 | 5.52 | 5.74 | 5.76 | 5.51 | +4.17% | 12,090,200 | 68,781,760 | 1.53 |
需要全历史数据与程序化访问？
查看 耀皮玻璃 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600819 获取全部历史日线。